Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.05 | 12.34 | 11.96 | 12.11 | 2,205,246 | +0.07(+0.58%) |
Jan 30, 2013 | 12.38 | 12.62 | 11.94 | 12.04 | 2,549,437 | -0.35(-2.82%) |
Jan 29, 2013 | 12.34 | 12.63 | 12.13 | 12.39 | 1,896,457 | +0.02(+0.16%) |
Jan 28, 2013 | 12.32 | 12.77 | 11.89 | 12.37 | 4,051,705 | -0.02(-0.16%) |
Jan 25, 2013 | 12.99 | 13.02 | 12.30 | 12.39 | 4,984,678 | -0.59(-4.55%) |
Jan 24, 2013 | 13.24 | 13.44 | 12.94 | 12.98 | 2,829,233 | -0.35(-2.63%) |
Jan 23, 2013 | 13.66 | 13.74 | 13.14 | 13.33 | 2,277,566 | -0.30(-2.20%) |
Jan 22, 2013 | 13.34 | 13.73 | 12.97 | 13.63 | 3,690,066 | +0.27(+1.98%) |
Jan 18, 2013 | 13.89 | 13.89 | 13.22 | 13.37 | 3,064,584 | -0.36(-2.59%) |
Jan 17, 2013 | 13.88 | 13.98 | 13.44 | 13.72 | 5,197,710 | -0.60(-4.19%) |
Jan 16, 2013 | 14.79 | 14.84 | 14.20 | 14.32 | 2,757,174 | -0.29(-1.98%) |
Jan 15, 2013 | 14.06 | 14.72 | 13.82 | 14.61 | 4,519,363 | +0.66(+4.73%) |
Jan 14, 2013 | 13.89 | 14.44 | 13.81 | 13.95 | 4,756,550 | +0.06(+0.43%) |
Jan 11, 2013 | 14.20 | 14.30 | 13.63 | 13.89 | 3,727,728 | -0.17(-1.21%) |
Jan 10, 2013 | 14.52 | 14.52 | 13.89 | 14.06 | 4,902,434 | -0.37(-2.56%) |
Jan 09, 2013 | 14.58 | 14.60 | 14.28 | 14.43 | 3,317,176 | +0.00(+0.00%) |
Jan 08, 2013 | 14.91 | 15.12 | 14.15 | 14.43 | 10,322,658 | -0.44(-2.96%) |
Jan 07, 2013 | 15.05 | 15.54 | 14.63 | 14.87 | 18,589,528 | +1.12(+8.15%) |
Jan 04, 2013 | 13.13 | 13.80 | 13.05 | 13.75 | 5,370,219 | +0.74(+5.69%) |
Jan 03, 2013 | 12.78 | 13.35 | 12.72 | 13.01 | 4,177,512 | +0.18(+1.40%) |
Jan 02, 2013 | 13.00 | 13.37 | 12.65 | 12.83 | 5,382,944 | -0.54(-4.04%) |
Dec 31, 2012 | 13.15 | 13.50 | 13.12 | 13.37 | 3,248,581 | +0.16(+1.21%) |
Dec 28, 2012 | 13.30 | 13.80 | 13.20 | 13.21 | 2,791,237 | -0.46(-3.37%) |
Dec 27, 2012 | 13.14 | 14.01 | 13.10 | 13.67 | 4,684,813 | +0.51(+3.88%) |
Dec 26, 2012 | 13.52 | 13.53 | 13.13 | 13.16 | 2,367,532 | -0.24(-1.79%) |
Dec 24, 2012 | 13.40 | 13.68 | 13.23 | 13.40 | 1,511,415 | -0.02(-0.15%) |
Dec 21, 2012 | 13.40 | 13.55 | 12.90 | 13.42 | 6,639,626 | -0.28(-2.04%) |
Dec 20, 2012 | 14.65 | 14.71 | 13.69 | 13.70 | 13,826,181 | +0.06(+0.44%) |
Dec 19, 2012 | 13.15 | 14.17 | 12.94 | 13.64 | 9,708,046 | +0.50(+3.81%) |
Dec 18, 2012 | 13.11 | 13.47 | 12.85 | 13.14 | 5,737,657 | +0.07(+0.50%) |
Dec 17, 2012 | 11.90 | 13.49 | 11.90 | 13.07 | 12,255,347 | +1.59(+13.89%) |
Dec 14, 2012 | 11.51 | 11.68 | 11.44 | 11.48 | 2,862,396 | -0.07(-0.61%) |
Dec 13, 2012 | 11.73 | 11.90 | 11.43 | 11.55 | 2,264,909 | -0.20(-1.70%) |
Dec 12, 2012 | 11.65 | 12.09 | 11.62 | 11.75 | 5,105,486 | +0.21(+1.82%) |
Dec 11, 2012 | 11.03 | 11.65 | 10.95 | 11.54 | 4,432,490 | +0.60(+5.48%) |
Dec 10, 2012 | 10.63 | 11.04 | 10.60 | 10.94 | 2,769,634 | +0.40(+3.80%) |
Dec 07, 2012 | 10.99 | 11.15 | 10.32 | 10.54 | 3,490,401 | -0.25(-2.32%) |
Dec 06, 2012 | 11.00 | 11.09 | 10.53 | 10.79 | 3,422,701 | -0.22(-2.00%) |
Dec 05, 2012 | 11.35 | 11.35 | 10.98 | 11.01 | 2,749,207 | -0.38(-3.34%) |
Dec 04, 2012 | 11.35 | 11.41 | 11.07 | 11.39 | 2,915,807 | +0.09(+0.80%) |
Nov 30, 2012 | 11.48 | 11.60 | 11.15 | 11.30 | 1,874,770 | -0.14(-1.22%) |
Nov 29, 2012 | 11.42 | 11.72 | 11.26 | 11.44 | 2,520,517 | +0.08(+0.70%) |
Nov 28, 2012 | 11.35 | 11.39 | 11.06 | 11.36 | 2,865,757 | -0.05(-0.44%) |
Nov 27, 2012 | 11.13 | 11.81 | 11.02 | 11.41 | 3,845,167 | +0.25(+2.24%) |
Nov 26, 2012 | 11.35 | 11.44 | 10.88 | 11.16 | 4,537,479 | -0.27(-2.36%) |
Nov 23, 2012 | 11.95 | 12.02 | 11.35 | 11.43 | 2,733,627 | -0.30(-2.56%) |
Nov 21, 2012 | 10.34 | 12.59 | 10.34 | 11.73 | 16,639,508 | +1.38(+13.33%) |
Nov 20, 2012 | 10.30 | 10.85 | 10.15 | 10.35 | 3,310,483 | +0.06(+0.58%) |
Nov 19, 2012 | 10.41 | 10.48 | 10.12 | 10.29 | 3,530,271 | -0.04(-0.39%) |
Nov 16, 2012 | 10.53 | 10.67 | 10.14 | 10.33 | 2,833,283 | +0.06(+0.58%) |
Nov 15, 2012 | 10.62 | 10.62 | 9.860 | 10.27 | 5,523,025 | -0.41(-3.84%) |
Nov 14, 2012 | 11.44 | 11.45 | 10.39 | 10.68 | 4,872,064 | -0.76(-6.64%) |
Nov 13, 2012 | 11.17 | 11.58 | 11.00 | 11.44 | 3,847,975 | +0.07(+0.66%) |
Nov 12, 2012 | 11.20 | 11.52 | 10.87 | 11.37 | 8,172,369 | +0.53(+4.84%) |
Nov 09, 2012 | 10.02 | 11.00 | 10.00 | 10.84 | 6,980,974 | +0.60(+5.86%) |
Nov 08, 2012 | 10.85 | 10.86 | 10.16 | 10.24 | 6,357,311 | -0.72(-6.57%) |
Nov 07, 2012 | 11.37 | 11.41 | 10.60 | 10.96 | 10,067,631 | -0.86(-7.28%) |
Nov 06, 2012 | 13.38 | 13.69 | 11.00 | 11.82 | 24,253,740 | -3.13(-20.94%) |
Nov 05, 2012 | 14.36 | 15.25 | 13.50 | 14.95 | 6,237,040 | +0.62(+4.33%) |
Nov 02, 2012 | 15.13 | 15.40 | 14.31 | 14.33 | 3,458,348 | -0.70(-4.66%) |
Nov 01, 2012 | 14.70 | 15.09 | 14.12 | 15.03 | 5,055,458 | +0.13(+0.88%) |
Oct 31, 2012 | 17.21 | 17.27 | 14.61 | 14.90 | 7,759,695 | -2.65(-15.10%) |
Oct 26, 2012 | 17.84 | 17.55 | 17.55 | 17.55 | 1,622,100 | -0.37(-2.06%) |
Oct 25, 2012 | 18.80 | 18.94 | 17.45 | 17.92 | 2,788,907 | -0.79(-4.22%) |
Oct 24, 2012 | 18.93 | 19.18 | 18.69 | 18.71 | 1,749,778 | -0.17(-0.90%) |
Oct 23, 2012 | 19.35 | 19.35 | 18.66 | 18.88 | 2,034,871 | -1.72(-8.35%) |
Oct 19, 2012 | 20.68 | 21.52 | 20.50 | 20.60 | 2,309,539 | -0.46(-2.18%) |
Oct 18, 2012 | 22.10 | 22.10 | 20.83 | 21.06 | 3,236,485 | -1.24(-5.56%) |
Oct 17, 2012 | 22.69 | 22.72 | 22.03 | 22.30 | 2,346,052 | -0.41(-1.80%) |
Oct 16, 2012 | 22.92 | 22.92 | 22.52 | 22.71 | 1,487,133 | -0.03(-0.13%) |
Oct 15, 2012 | 23.27 | 23.59 | 22.50 | 22.74 | 3,973,028 | -0.12(-0.52%) |
Oct 12, 2012 | 22.02 | 23.41 | 21.86 | 22.86 | 3,961,068 | +0.92(+4.19%) |
Oct 11, 2012 | 21.96 | 22.06 | 21.54 | 21.94 | 2,366,036 | +0.20(+0.92%) |
Oct 10, 2012 | 21.00 | 22.05 | 20.89 | 21.74 | 4,230,826 | +0.83(+3.97%) |
Oct 09, 2012 | 20.47 | 21.18 | 20.21 | 20.91 | 4,472,677 | +0.47(+2.30%) |
Oct 08, 2012 | 18.45 | 20.80 | 18.30 | 20.44 | 5,632,697 | +1.89(+10.19%) |
Oct 05, 2012 | 19.25 | 19.38 | 18.50 | 18.55 | 1,361,446 | -0.57(-3.01%) |
Oct 04, 2012 | 18.81 | 19.20 | 18.30 | 19.12 | 2,422,143 | +0.38(+2.00%) |
Oct 03, 2012 | 18.51 | 18.84 | 18.20 | 18.75 | 2,273,012 | +0.37(+2.01%) |
Oct 02, 2012 | 18.31 | 18.59 | 17.90 | 18.38 | 2,187,197 | +0.08(+0.44%) |
Oct 01, 2012 | 18.03 | 18.70 | 17.85 | 18.30 | 2,666,343 | +0.49(+2.75%) |
Sep 28, 2012 | 17.72 | 18.00 | 17.41 | 17.81 | 1,488,203 | -0.01(-0.06%) |
Sep 27, 2012 | 18.02 | 18.12 | 17.70 | 17.82 | 2,240,207 | -0.08(-0.45%) |
Sep 26, 2012 | 18.14 | 18.26 | 17.21 | 17.90 | 4,364,529 | -0.39(-2.11%) |
Sep 25, 2012 | 18.81 | 19.42 | 18.03 | 18.29 | 4,950,366 | -0.68(-3.56%) |
Sep 24, 2012 | 20.62 | 20.84 | 18.82 | 18.96 | 7,757,501 | -2.04(-9.71%) |
Sep 21, 2012 | 20.60 | 21.60 | 20.35 | 21.00 | 10,460,143 | -2.72(-11.47%) |
Sep 20, 2012 | 24.22 | 24.26 | 23.64 | 23.72 | 1,396,726 | -0.56(-2.31%) |
Sep 19, 2012 | 24.65 | 24.66 | 24.06 | 24.28 | 1,832,040 | -0.16(-0.65%) |
Sep 18, 2012 | 23.37 | 24.86 | 23.10 | 24.44 | 5,624,650 | +1.51(+6.59%) |
Sep 17, 2012 | 22.00 | 22.98 | 21.98 | 22.93 | 2,642,438 | +0.85(+3.85%) |
Sep 14, 2012 | 22.39 | 22.48 | 21.94 | 22.08 | 1,440,569 | -0.31(-1.38%) |
Sep 13, 2012 | 22.58 | 22.61 | 22.15 | 22.39 | 978,872 | -0.23(-1.02%) |
Sep 12, 2012 | 22.24 | 22.86 | 22.04 | 22.62 | 1,265,645 | +0.36(+1.62%) |
Sep 11, 2012 | 22.49 | 22.57 | 22.00 | 22.26 | 1,618,309 | -0.31(-1.37%) |
Sep 10, 2012 | 22.58 | 22.87 | 22.15 | 22.57 | 1,131,694 | -0.06(-0.27%) |
Sep 07, 2012 | 22.90 | 23.10 | 22.46 | 22.63 | 1,864,102 | -0.25(-1.09%) |
Sep 06, 2012 | 22.34 | 22.97 | 22.34 | 22.88 | 2,510,162 | +0.71(+3.20%) |
Sep 05, 2012 | 22.00 | 22.74 | 22.00 | 22.17 | 1,855,080 | +0.09(+0.41%) |
Sep 04, 2012 | 21.56 | 22.20 | 21.46 | 22.08 | 1,531,099 | +0.63(+2.94%) |
Aug 31, 2012 | 21.73 | 21.87 | 21.29 | 21.45 | 911,314 | -0.06(-0.28%) |
Aug 30, 2012 | 21.81 | 21.93 | 21.50 | 21.51 | 1,156,104 | -0.45(-2.05%) |
Aug 29, 2012 | 21.79 | 22.22 | 21.60 | 21.96 | 1,681,040 | +0.06(+0.27%) |
Aug 27, 2012 | 21.63 | 22.34 | 21.53 | 21.90 | 2,065,287 | +0.23(+1.06%) |
Aug 24, 2012 | 21.26 | 21.84 | 21.05 | 21.67 | 1,667,569 | +0.45(+2.12%) |
Aug 23, 2012 | 21.35 | 21.45 | 21.05 | 21.22 | 1,241,672 | -0.16(-0.75%) |
Aug 22, 2012 | 20.71 | 21.60 | 20.60 | 21.38 | 2,685,397 | +0.72(+3.48%) |
Aug 21, 2012 | 20.77 | 21.00 | 20.24 | 20.66 | 3,831,427 | -0.10(-0.50%) |
Aug 20, 2012 | 21.82 | 21.87 | 20.53 | 20.76 | 5,095,943 | -1.05(-4.80%) |
Aug 17, 2012 | 20.89 | 21.89 | 20.60 | 21.81 | 6,169,116 | -0.95(-4.17%) |
Aug 16, 2012 | 22.79 | 22.94 | 22.52 | 22.76 | 1,789,546 | -0.25(-1.09%) |
Aug 15, 2012 | 23.06 | 23.18 | 22.58 | 23.01 | 2,502,082 | -0.23(-0.99%) |
Aug 14, 2012 | 22.21 | 23.30 | 21.91 | 23.24 | 4,686,958 | +1.52(+7.00%) |
Aug 13, 2012 | 21.61 | 22.27 | 21.50 | 21.72 | 1,963,692 | +0.12(+0.56%) |
Aug 10, 2012 | 21.50 | 21.70 | 21.31 | 21.60 | 1,741,709 | -0.06(-0.28%) |
Aug 09, 2012 | 21.77 | 22.06 | 21.53 | 21.66 | 2,434,806 | -0.54(-2.43%) |
Aug 08, 2012 | 22.16 | 22.85 | 22.02 | 22.20 | 5,124,597 | -0.98(-4.23%) |
Aug 07, 2012 | 22.07 | 23.52 | 22.07 | 23.18 | 6,363,411 | +1.96(+9.24%) |
Aug 06, 2012 | 20.87 | 21.48 | 20.84 | 21.22 | 2,188,743 | +0.30(+1.43%) |
Aug 03, 2012 | 20.77 | 21.24 | 20.50 | 20.92 | 2,190,165 | +0.16(+0.77%) |
Aug 02, 2012 | 20.01 | 21.25 | 19.75 | 20.76 | 3,155,967 | +0.80(+4.01%) |
Aug 01, 2012 | 21.20 | 21.24 | 19.85 | 19.96 | 5,958,637 | -1.07(-5.09%) |
Jul 31, 2012 | 22.12 | 22.54 | 21.02 | 21.03 | 4,357,411 | -1.25(-5.61%) |
Jul 30, 2012 | 22.24 | 22.52 | 21.76 | 22.28 | 3,220,896 | -0.07(-0.31%) |
Jul 27, 2012 | 23.09 | 23.32 | 22.22 | 22.35 | 3,445,449 | -0.69(-2.99%) |
Jul 26, 2012 | 22.34 | 23.49 | 22.25 | 23.04 | 4,918,746 | +0.86(+3.88%) |
Jul 25, 2012 | 23.04 | 23.13 | 22.00 | 22.18 | 4,960,082 | -0.82(-3.54%) |
Jul 24, 2012 | 22.32 | 23.94 | 21.76 | 23.00 | 10,014,159 | +0.61(+2.70%) |
Jul 23, 2012 | 23.22 | 23.84 | 21.87 | 22.39 | 11,246,332 | -1.75(-7.27%) |
Jul 20, 2012 | 25.65 | 25.65 | 21.70 | 24.14 | 26,350,198 | -1.63(-6.32%) |
Jul 19, 2012 | 29.12 | 29.15 | 25.15 | 25.77 | 21,756,828 | -3.23(-11.12%) |
Jul 18, 2012 | 30.33 | 31.21 | 28.80 | 29.00 | 37,787,432 | +2.54(+9.60%) |
Jul 17, 2012 | 28.96 | 29.90 | 20.90 | 26.46 | 18,947,036 | -2.24(-7.82%) |
Jul 16, 2012 | 27.55 | 29.24 | 27.10 | 28.70 | 8,892,385 | +1.54(+5.69%) |
Jul 13, 2012 | 28.00 | 28.04 | 27.11 | 27.16 | 3,813,097 | -0.57(-2.06%) |
Jul 12, 2012 | 27.13 | 27.97 | 26.39 | 27.73 | 4,276,230 | +0.24(+0.87%) |
Jul 11, 2012 | 28.48 | 28.55 | 27.35 | 27.49 | 4,329,817 | -0.94(-3.31%) |
Jul 10, 2012 | 28.61 | 28.68 | 28.35 | 28.43 | 3,439,163 | -0.04(-0.14%) |
Jul 09, 2012 | 28.70 | 28.95 | 28.15 | 28.47 | 2,184,903 | -0.04(-0.14%) |
Jul 06, 2012 | 28.35 | 28.68 | 27.12 | 28.51 | 2,980,559 | -0.34(-1.18%) |
Jul 05, 2012 | 29.74 | 29.82 | 28.83 | 28.85 | 4,068,789 | -1.08(-3.61%) |
Jul 03, 2012 | 29.70 | 29.99 | 29.35 | 29.93 | 2,185,226 | +0.60(+2.05%) |
Jul 02, 2012 | 28.74 | 29.35 | 28.56 | 29.33 | 3,332,331 | +0.79(+2.77%) |
Jun 29, 2012 | 29.29 | 29.30 | 28.26 | 28.54 | 2,685,298 | +0.02(+0.07%) |
Jun 28, 2012 | 28.63 | 29.21 | 28.01 | 28.52 | 5,229,661 | +0.19(+0.67%) |
Jun 27, 2012 | 26.69 | 29.42 | 26.37 | 28.33 | 12,446,837 | +1.94(+7.35%) |
Jun 26, 2012 | 26.57 | 26.80 | 25.67 | 26.39 | 1,703,071 | -0.03(-0.11%) |
Jun 25, 2012 | 26.34 | 26.73 | 26.18 | 26.42 | 2,256,969 | -0.09(-0.34%) |
Jun 22, 2012 | 26.46 | 26.70 | 26.00 | 26.51 | 2,431,995 | +0.39(+1.49%) |
Jun 21, 2012 | 26.86 | 27.00 | 25.71 | 26.12 | 3,316,021 | -0.75(-2.79%) |
Jun 20, 2012 | 27.15 | 27.23 | 26.53 | 26.87 | 1,847,048 | -0.04(-0.15%) |
Jun 19, 2012 | 26.98 | 27.95 | 26.67 | 26.91 | 3,830,376 | +0.17(+0.64%) |
Jun 18, 2012 | 25.98 | 27.22 | 25.85 | 26.74 | 3,630,176 | +1.00(+3.89%) |
Jun 15, 2012 | 25.33 | 25.97 | 25.29 | 25.74 | 2,317,783 | +0.41(+1.62%) |
Jun 14, 2012 | 24.88 | 25.75 | 24.60 | 25.33 | 2,243,265 | +0.44(+1.77%) |
Jun 13, 2012 | 24.97 | 25.54 | 24.65 | 24.89 | 2,784,294 | -0.07(-0.28%) |
Jun 12, 2012 | 24.42 | 25.19 | 24.23 | 24.96 | 1,679,421 | +0.71(+2.93%) |
Jun 11, 2012 | 24.82 | 25.60 | 24.24 | 24.25 | 2,200,820 | -0.20(-0.82%) |
Jun 08, 2012 | 23.90 | 24.59 | 23.57 | 24.45 | 1,347,172 | +0.49(+2.05%) |
Jun 07, 2012 | 24.32 | 24.40 | 23.81 | 23.96 | 1,457,405 | -0.02(-0.08%) |
Jun 06, 2012 | 23.95 | 24.03 | 23.64 | 23.98 | 1,131,279 | +0.34(+1.44%) |
Jun 05, 2012 | 23.63 | 23.80 | 23.05 | 23.64 | 2,048,057 | -0.04(-0.17%) |
Jun 04, 2012 | 23.67 | 23.82 | 22.84 | 23.68 | 1,562,650 | +0.10(+0.42%) |
Jun 01, 2012 | 24.10 | 24.34 | 23.39 | 23.58 | 2,508,432 | -1.21(-4.88%) |
May 31, 2012 | 24.56 | 24.83 | 24.05 | 24.79 | 2,099,414 | +0.33(+1.35%) |
May 30, 2012 | 24.65 | 24.88 | 24.45 | 24.46 | 2,115,247 | -0.43(-1.73%) |
May 29, 2012 | 24.69 | 24.98 | 24.25 | 24.89 | 1,651,566 | +0.30(+1.22%) |
May 25, 2012 | 24.57 | 24.90 | 24.40 | 24.59 | 2,111,375 | -0.18(-0.73%) |
May 24, 2012 | 24.76 | 24.80 | 24.18 | 24.77 | 1,562,012 | +0.22(+0.90%) |
May 23, 2012 | 23.70 | 24.65 | 23.51 | 24.55 | 1,861,982 | +0.59(+2.46%) |
May 22, 2012 | 23.81 | 24.36 | 23.51 | 23.96 | 2,842,567 | +0.34(+1.44%) |
May 21, 2012 | 22.64 | 23.67 | 22.21 | 23.62 | 4,043,535 | +1.22(+5.45%) |
May 18, 2012 | 23.01 | 23.35 | 22.29 | 22.40 | 3,516,877 | -0.50(-2.18%) |
May 17, 2012 | 24.28 | 24.31 | 22.89 | 22.90 | 2,696,162 | -1.30(-5.39%) |
May 16, 2012 | 23.89 | 24.50 | 23.80 | 24.20 | 2,119,176 | +0.44(+1.87%) |
May 15, 2012 | 23.76 | 24.39 | 23.52 | 23.76 | 2,878,176 | -0.02(-0.08%) |
May 14, 2012 | 24.19 | 24.39 | 23.51 | 23.78 | 2,907,681 | -0.92(-3.72%) |
May 11, 2012 | 23.06 | 24.78 | 23.01 | 24.70 | 6,899,839 | +2.01(+8.86%) |
May 10, 2012 | 23.00 | 23.50 | 21.98 | 22.69 | 4,622,267 | -0.06(-0.26%) |
May 09, 2012 | 22.63 | 22.97 | 22.18 | 22.75 | 1,804,153 | -0.03(-0.13%) |
May 08, 2012 | 23.01 | 23.18 | 21.70 | 22.78 | 5,527,028 | -0.80(-3.39%) |
May 07, 2012 | 22.80 | 23.75 | 22.42 | 23.58 | 2,328,587 | +0.45(+1.95%) |
May 04, 2012 | 23.59 | 23.91 | 23.11 | 23.13 | 2,447,507 | -0.55(-2.32%) |
May 03, 2012 | 24.44 | 24.49 | 23.55 | 23.68 | 2,454,755 | -0.72(-2.95%) |
May 02, 2012 | 23.67 | 24.50 | 23.66 | 24.40 | 2,701,077 | +0.22(+0.93%) |
May 01, 2012 | 24.34 | 24.64 | 23.80 | 24.18 | 2,585,103 | -0.04(-0.19%) |
Apr 30, 2012 | 25.47 | 25.49 | 24.14 | 24.22 | 4,996,375 | -0.93(-3.70%) |
Apr 27, 2012 | 24.47 | 26.75 | 24.47 | 25.15 | 10,852,973 | +0.72(+2.95%) |
Apr 26, 2012 | 24.68 | 24.80 | 24.07 | 24.43 | 3,508,770 | +0.20(+0.83%) |
Apr 25, 2012 | 22.75 | 24.49 | 22.70 | 24.23 | 6,980,022 | +1.80(+8.02%) |
Apr 24, 2012 | 22.76 | 22.90 | 22.38 | 22.43 | 2,185,272 | -0.27(-1.19%) |
Apr 23, 2012 | 22.66 | 22.80 | 22.37 | 22.70 | 2,140,471 | -0.25(-1.09%) |
Apr 20, 2012 | 22.50 | 23.02 | 22.25 | 22.95 | 3,929,204 | +0.76(+3.42%) |
Apr 19, 2012 | 22.41 | 22.79 | 22.12 | 22.19 | 3,533,955 | +0.05(+0.23%) |
Apr 18, 2012 | 21.67 | 22.35 | 21.41 | 22.14 | 3,701,652 | +0.47(+2.17%) |
Apr 17, 2012 | 22.02 | 22.02 | 21.55 | 21.67 | 3,362,877 | -0.18(-0.82%) |
Apr 16, 2012 | 22.30 | 22.55 | 21.68 | 21.85 | 3,321,463 | -0.29(-1.31%) |
Apr 13, 2012 | 22.17 | 22.25 | 21.97 | 22.14 | 3,827,610 | -0.02(-0.09%) |
Apr 12, 2012 | 22.31 | 22.36 | 22.00 | 22.16 | 3,868,282 | -0.06(-0.27%) |
Apr 11, 2012 | 21.88 | 22.29 | 21.55 | 22.22 | 5,474,534 | +0.66(+3.06%) |
Apr 10, 2012 | 23.46 | 23.54 | 21.48 | 21.56 | 16,446,656 | -1.36(-5.93%) |
Apr 09, 2012 | 22.48 | 23.11 | 22.13 | 22.92 | 9,549,027 | +0.39(+1.73%) |
Apr 05, 2012 | 22.76 | 23.66 | 22.10 | 22.53 | 9,561,050 | +0.16(+0.72%) |
Apr 04, 2012 | 22.11 | 22.45 | 21.52 | 22.37 | 6,673,041 | +0.14(+0.64%) |
Apr 03, 2012 | 21.89 | 22.34 | 21.12 | 22.23 | 7,366,328 | +0.51(+2.33%) |
Apr 02, 2012 | 23.00 | 23.10 | 21.55 | 21.72 | 6,221,667 | -0.64(-2.86%) |
Mar 30, 2012 | 21.85 | 23.15 | 21.81 | 22.36 | 14,622,636 | +1.08(+5.08%) |
Mar 29, 2012 | 19.61 | 23.75 | 19.55 | 21.28 | 30,756,460 | +0.91(+4.47%) |
Mar 28, 2012 | 20.95 | 21.16 | 20.08 | 20.37 | 3,877,753 | -0.48(-2.30%) |
Mar 27, 2012 | 21.03 | 21.15 | 20.24 | 20.85 | 5,472,190 | -0.17(-0.81%) |
Mar 26, 2012 | 22.05 | 22.45 | 20.89 | 21.02 | 11,286,554 | -0.29(-1.36%) |
Mar 23, 2012 | 20.79 | 21.59 | 20.68 | 21.31 | 4,134,301 | +0.50(+2.40%) |
Mar 22, 2012 | 20.92 | 21.05 | 20.50 | 20.81 | 2,349,235 | -0.28(-1.33%) |
Mar 21, 2012 | 20.81 | 21.68 | 20.79 | 21.09 | 3,756,253 | +0.27(+1.30%) |
Mar 20, 2012 | 21.05 | 21.12 | 20.43 | 20.82 | 3,873,887 | -0.31(-1.47%) |
Mar 19, 2012 | 20.24 | 21.68 | 20.13 | 21.13 | 7,232,995 | +0.88(+4.35%) |
Mar 16, 2012 | 20.22 | 20.53 | 20.01 | 20.25 | 3,292,514 | +0.11(+0.55%) |
Mar 15, 2012 | 20.07 | 20.75 | 19.87 | 20.14 | 4,222,727 | +0.09(+0.45%) |
Mar 14, 2012 | 20.10 | 20.90 | 19.80 | 20.05 | 3,366,089 | -0.14(-0.69%) |
Mar 13, 2012 | 20.69 | 20.69 | 19.39 | 20.19 | 6,090,639 | -0.06(-0.30%) |
Mar 12, 2012 | 20.43 | 20.88 | 20.11 | 20.25 | 3,421,370 | -0.41(-1.98%) |
Mar 09, 2012 | 21.43 | 21.45 | 20.37 | 20.66 | 4,446,185 | -0.59(-2.78%) |
Mar 08, 2012 | 21.50 | 21.65 | 20.90 | 21.25 | 3,824,203 | -0.33(-1.53%) |
Mar 07, 2012 | 21.74 | 22.00 | 21.21 | 21.58 | 3,435,435 | +0.06(+0.28%) |
Mar 06, 2012 | 20.33 | 21.63 | 20.07 | 21.52 | 10,198,980 | -0.25(-1.15%) |
Mar 05, 2012 | 21.33 | 22.25 | 21.30 | 21.77 | 6,206,564 | +0.13(+0.60%) |
Mar 02, 2012 | 22.16 | 22.64 | 21.55 | 21.64 | 8,146,176 | -0.61(-2.74%) |
Mar 01, 2012 | 23.00 | 23.25 | 22.00 | 22.25 | 18,844,516 | -0.25(-1.11%) |
Feb 29, 2012 | 22.54 | 23.48 | 21.76 | 22.50 | 17,418,612 | +1.24(+5.84%) |
Feb 28, 2012 | 24.30 | 24.50 | 21.08 | 21.26 | 20,254,028 | -2.52(-10.60%) |
Feb 27, 2012 | 22.93 | 25.14 | 22.91 | 23.78 | 34,900,008 | +1.65(+7.46%) |
Feb 24, 2012 | 19.14 | 22.19 | 18.76 | 22.13 | 29,144,444 | +3.40(+18.15%) |
Feb 23, 2012 | 20.70 | 21.44 | 18.54 | 18.73 | 58,717,016 | +8.18(+77.54%) |
Feb 21, 2012 | 12.01 | 12.09 | 10.31 | 10.55 | 11,750,700 | -1.44(-12.01%) |
Feb 17, 2012 | 11.68 | 12.22 | 11.24 | 11.99 | 12,579,368 | +0.81(+7.25%) |
Feb 16, 2012 | 12.22 | 12.95 | 10.12 | 11.18 | 14,804,477 | -0.81(-6.76%) |
Feb 15, 2012 | 12.11 | 12.25 | 11.88 | 11.99 | 2,604,323 | -0.08(-0.66%) |
Feb 14, 2012 | 12.43 | 12.45 | 12.05 | 12.07 | 2,004,937 | -0.32(-2.58%) |
Feb 13, 2012 | 12.50 | 12.68 | 12.08 | 12.39 | 3,079,858 | +0.04(+0.36%) |
Feb 10, 2012 | 12.74 | 12.75 | 12.33 | 12.35 | 2,254,431 | -0.42(-3.33%) |
Feb 09, 2012 | 12.87 | 12.93 | 12.71 | 12.77 | 1,560,059 | -0.05(-0.39%) |
Feb 08, 2012 | 12.87 | 12.92 | 12.51 | 12.82 | 1,909,842 | +0.00(+0.00%) |
Feb 07, 2012 | 12.70 | 13.18 | 12.70 | 12.82 | 2,294,419 | +0.05(+0.39%) |
Feb 06, 2012 | 12.45 | 12.78 | 12.35 | 12.77 | 2,206,283 | +0.30(+2.41%) |
Feb 03, 2012 | 12.54 | 12.63 | 12.36 | 12.47 | 1,314,120 | +0.14(+1.14%) |
Feb 02, 2012 | 12.04 | 12.49 | 11.96 | 12.33 | 1,998,023 | +0.37(+3.09%) |